(ORG) ORIGIN ENERGY LIMITED Daily Prices Page 9

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Tue 26-Apr-28 11:44:51 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ORG) ORIGIN ENERGY LIMITED Daily Prices Page 9...

TOC Company Info for ORG Limits

Company Details for (ORG) ORIGIN ENERGY LIMITED

Listing Code	ORG
Listing Name	ORIGIN ENERGY LIMITED
GICS Sector	Utilities
ISIN Name	ORIGIN ENERGY
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ORG5

Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for ORG .. Monday 22nd December 2025

ORG is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	81,154,643	97.5

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for ORG Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>

End of day Prices (full format),

300 Days for (ORG) ORIGIN ENERGY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2016-Aug-30 Tue	###	###	5.25	5.25	4,867,958	12,778,389	22.2	22.2	0.4
2016-Aug-29 Mon	5.41	5.41	5.25	5.26			19.7	19.7	0.4
2016-Aug-26 Fri	5.44	5.47	###	###			###	###	0.0
2016-Aug-25 Thu	5.51	5.52	5.43	5.46			30.3	30.3	###
2016-Aug-24 Wed	5.58	###	5.53	5.58			###	###	0.4
2016-Aug-23 Tue	5.49	5.58	5.45	5.54	6,128,186	33,796,945	###	###	0.4
2016-Aug-22 Mon	5.57	5.59	5.44	5.48			26.0	26.0	###
2016-Aug-19 Fri	5.72	5.78	5.51	5.56	7,920,456	44,710,974	11.1	11.1	0.4
2016-Aug-18 Thu	###	###	###	5.77	5,829,021	0	12.6	12.6	0.4
2016-Aug-17 Wed	5.78	5.85	5.745	5.84			###	###	0.4
2016-Aug-16 Tue	###	5.77	###	5.74	5,305,659	15,306,826	84.3	84.3	0.4
2016-Aug-15 Mon	###	5.645	5.58	###	2,627,147	###	28.7	28.7	0.0
2016-Aug-12 Fri	###	###	###	###			29.8	29.8	0.0
2016-Aug-11 Thu	5.47	5.53	5.44	5.51	3,148,280	###	76.0	76.0	###
2016-Aug-10 Wed	5.57	###	5.47	5.51	4,024,328	###	###	###	###
2016-Aug-09 Tue	###	5.72	5.56	5.59			###	###	###
2016-Aug-08 Mon	5.7	5.7	###	###	5,091,679	14,511,285	###	###	0.0
2016-Aug-05 Fri	5.52	###	5.52	###	6,293,650	17,370,474	80.7	80.7	0.0
2016-Aug-04 Thu	5.5	5.53	5.44	5.46			###	###	###
2016-Aug-03 Wed	5.42	5.44	5.29	###	6,698,929	35,939,754	24.5	24.5	0.0
2016-Aug-02 Tue	5.55	5.56	5.46	5.48			###	###	###
2016-Aug-01 Mon	5.54	5.71	5.53	5.7			###	###	0.4
2016-Jul-29 Fri	###	###	###	5.5	13,128,228	0	14.7	14.7	0.4
2016-Jul-28 Thu	5.72	5.73	###	###	9,234,651	26,457,275	21.6	21.6	0.0
2016-Jul-27 Wed	5.82	5.87	5.77	5.81			39.2	39.2	###
2016-Jul-26 Tue	5.82	5.82	5.72	5.78	5,857,252	33,796,344	30.4	30.4	0.4
2016-Jul-25 Mon	###	###	5.86	###			###	###	0.0
2016-Jul-22 Fri	5.87	###	5.85	###			85.6	85.6	0.0
2016-Jul-21 Thu	###	###	5.84	###	4,914,487	###	29.0	29.0	0.0
2016-Jul-20 Wed	5.87	###	5.82	5.87			61.4	61.4	###
2016-Jul-19 Tue	5.78	###	5.78	5.87			###	###	###
2016-Jul-18 Mon	5.8	5.86	5.75	5.83			70.8	70.8	###
2016-Jul-15 Fri	5.7	5.8	5.7	5.78	3,466,820	###	83.2	83.2	0.4
2016-Jul-14 Thu	5.71	5.71	###	###	3,457,973	###	30.5	30.5	0.0
2016-Jul-13 Wed	5.77	5.8	###	5.74			###	###	0.4
2016-Jul-12 Tue	5.71	###	###	###	3,943,156	0	28.3	28.3	0.0
2016-Jul-11 Mon	5.71	5.75	###	###			28.2	28.2	0.0
2016-Jul-08 Fri	5.55	###	5.5	###			###	###	0.0
2016-Jul-07 Thu	5.7	5.75	###	###			32.6	32.6	0.0
2016-Jul-06 Wed	###	###	5.45	5.56	7,620,927	20,767,026	###	###	0.4
2016-Jul-05 Tue	###	###	###	5.82	3,725,422	0	###	###	0.4
2016-Jul-04 Mon	5.78	###	5.78	5.89	3,737,775	###	77.8	77.8	###
2016-Jul-01 Fri	5.7	5.81	5.7	5.76			###	###	###
2016-Jun-30 Thu	###	5.8	###	5.75			###	###	###
2016-Jun-29 Wed	###	###	5.51	5.53	6,958,573	###	21.4	21.4	###
2016-Jun-28 Tue	###	5.47	5.26	5.45			85.6	85.6	###
2016-Jun-27 Mon	5.54	5.685	5.52	5.59	4,504,371	###	69.7	69.7	###
2016-May-26 Thu	5.7	5.82	###	5.74			###	###	0.4
2016-May-25 Wed	5.57	###	5.54	5.59			###	###	###
2016-May-24 Tue	5.48	5.52	###	###			19.5	19.5	0.0
2016-May-23 Mon	###	###	5.42	5.49	5,540,355	###	###	###	0.4
2016-May-20 Fri	5.55	###	5.51	###	4,980,842	###	###	###	0.0
2016-May-19 Thu	5.75	5.77	5.455	5.57	8,140,072	45,686,154	17.7	17.7	0.4
2016-May-18 Wed	###	5.8	###	5.75	9,889,442	28,679,381	###	###	###
2016-May-17 Tue	5.5	5.75	5.49	###			86.6	86.6	0.0
2016-May-16 Mon	5.42	5.45	###	5.42	6,024,051	###	70.4	70.4	0.4
2016-May-13 Fri	###	5.43	5.24	5.42	7,308,829	###	###	###	0.4
2016-May-12 Thu	###	###	###	###			###	###	0.0
2016-May-11 Wed	5.25	5.27	###	###	5,977,041	###	###	###	0.0
2016-May-10 Tue	###	###	###	###			34.8	34.8	0.0
2016-May-09 Mon	###	###	###	5.2	6,237,344	0	###	###	###
2016-May-06 Fri	###	5.22	###	###			20.6	20.6	0.0
2016-May-05 Thu	###	5.29	###	5.26			###	###	0.4
2016-May-04 Wed	5.2	5.21	###	###			###	###	0.0
2016-May-03 Tue	###	###	5.175	###	9,129,923	23,623,675	###	###	0.0
2016-May-02 Mon	5.4	5.45	###	5.41	6,126,850	###	66.6	66.6	###
2016-Apr-29 Fri	5.44	5.53	5.43	5.49			73.2	73.2	0.4
2016-Apr-28 Thu	5.42	5.5	5.385	5.47	6,350,421	###	77.9	77.9	###
2016-Apr-27 Wed	###	5.47	5.26	###	10,370,258	###	###	###	0.0
2016-Apr-26 Tue	###	###	###	###	7,694,583	0	###	###	0.0
2016-Apr-22 Fri	###	5.51	###	###	9,365,784	###	73.5	73.5	0.0
2016-Apr-21 Thu	5.25	5.55	5.23	5.55	11,860,921	###	92.9	92.9	###
2016-Apr-20 Wed	###	###	###	###			80.0	80.0	0.0
2016-Apr-19 Tue	4.85	###	4.85	###	6,577,884	###	86.7	86.7	0.0
2016-Apr-18 Mon	4.7	4.78	###	4.71			71.0	71.0	###
2016-Apr-15 Fri	###	###	###	5			###	###	0.4
2016-Apr-14 Thu	4.83	5	4.8	5	8,464,850	###	###	###	0.4
2016-Apr-13 Wed	4.8	###	4.76	4.82	6,674,256	15,884,729	###	###	0.3
2016-Apr-12 Tue	###	4.71	###	###			###	###	0.0
2016-Apr-11 Mon	###	###	4.55	###	6,842,675	15,567,085	71.4	71.4	0.0
2016-Apr-08 Fri	4.53	4.56	4.42	4.47	11,796,379	52,965,741	###	###	###
2016-Apr-07 Thu	4.77	4.83	###	###	9,170,546	###	###	###	0.0
2016-Apr-06 Wed	###	4.73	4.59	###			22.4	22.4	0.0
2016-Apr-05 Tue	4.53	4.71	4.46	4.57			84.4	84.4	###
2016-Apr-04 Mon	4.88	4.89	4.57	###			6.7	6.7	0.0
2016-Apr-01 Fri	###	###	4.88	###	7,183,272	17,527,183	###	###	0.0
2016-Mar-31 Thu	###	5.23	###	###			67.0	67.0	0.0
2016-Mar-30 Wed	###	###	4.88	###	6,443,842	15,722,974	###	###	0.0
2016-Mar-29 Tue	###	###	###	###	3,945,542	0	###	###	0.0
2016-Mar-24 Thu	4.89	###	4.89	###			92.2	92.2	0.0
2016-Mar-23 Wed	###	###	###	###	8,092,146	0	15.8	15.8	0.0
2016-Mar-22 Tue	5.29	###	###	###	4,905,270	0	13.7	13.7	0.0
2016-Mar-21 Mon	5.4	5.4	###	5.2	4,799,750	12,959,325	11.5	11.5	###
2016-Mar-18 Fri	###	5.5	###	###			###	###	0.0
2016-Mar-17 Thu	###	###	###	5.26	8,672,549	0	###	###	0.4
2016-Mar-16 Wed	###	###	4.85	###	7,055,827	17,110,380	###	###	0.0
2016-Mar-15 Tue	###	5.2	###	###					0.0
2016-Mar-14 Mon	###	5.28	###	5.2			###	###	###
2016-Mar-11 Fri	###	###	###	###	3,912,370	0	###	###	0.0
2016-Mar-10 Thu	###	###	###	###			###	###	0.0
2016-Mar-09 Wed	###	###	4.77	###			###	###	0.0
2016-Mar-08 Tue	###	###	###	###			10.5	10.5	0.0
2016-Mar-07 Mon	###	5.445	###	5.23			20.1	20.1	###
2016-Mar-04 Fri	4.88	5.24	4.88	###			###	###	0.0
2016-Mar-03 Thu	4.78	###	4.755	###			87.3	87.3	0.0
2016-Mar-02 Wed	###	4.8	###	4.71			###	###	###
2016-Mar-01 Tue	4.44	4.59	4.41	4.59	9,062,746	40,782,357	86.3	86.3	0.3
2016-Feb-29 Mon	###	4.44	###	4.43	10,327,048	22,926,046	85.1	85.1	###
2016-Feb-26 Fri	###	###	###	###			69.3	69.3	0.0
2016-Feb-25 Thu	4.2	4.28	###	4.25	7,193,672	15,394,458	82.7	82.7	###
2016-Feb-24 Wed	4.24	4.25	###	###			###	###	0.0
2016-Feb-23 Tue	###	4.48	4.29	###			29.7	29.7	0.0
2016-Feb-22 Mon	###	4.28	###	4.25	8,545,383	###	89.7	89.7	###
2016-Feb-19 Fri	###	###	3.955	###			###	###	0.0
2016-Feb-18 Thu	4	4.29	###	4.23			###	###	0.3
2016-Feb-17 Wed	3.85	###	3.74	3.89	10,056,177	18,805,050	77.8	77.8	0.3
2016-Feb-16 Tue	3.77	###	###	###			###	###	0.0
2016-Feb-15 Mon	3.76	3.78	3.5	3.7	13,418,426	48,843,070	###	###	0.3
2016-Feb-12 Fri	###	3.76	###	###			38.0	38.0	0.0
2016-Feb-11 Thu	3.73	3.79	###	###			20.4	20.4	0.0
2016-Feb-10 Wed	###	3.78	###	3.77	13,950,687	###	###	###	###
2016-Feb-09 Tue	3.82	3.88	3.77	3.82			###	###	0.3
2016-Feb-08 Mon	###	###	3.79	###	6,709,085	###	###	###	0.0
2016-Feb-05 Fri	###	###	3.88	###			81.5	81.5	0.0
2016-Feb-04 Thu	###	4	3.86	###			###	###	0.0
2016-Feb-03 Wed	###	###	###	3.8			17.5	17.5	###
2016-Feb-02 Tue	###	###	###	###			20.3	20.3	0.0
2016-Feb-01 Mon	4.24	###	###	4.21	11,080,170	0	29.7	29.7	###
2016-Jan-29 Fri	###	###	###	###			87.6	87.6	0.0
2016-Jan-28 Thu	###	###	3.85	3.87	6,488,444	12,490,254	15.2	15.2	###
2016-Jan-27 Wed	###	###	3.8	3.88	10,130,524	###	12.0	12.0	0.3
2016-Jan-25 Mon	###	###	3.955	###	9,598,885	###	###	###	0.0
2016-Jan-22 Fri	3.82	###	###	3.84	10,096,220	0	###	###	0.3
2016-Jan-21 Thu	3.5	###	3.46	###			###	###	0.0
2016-Jan-20 Wed	3.77	3.79	3.44	3.46	12,954,787	46,831,555	3.9	3.9	0.2
2016-Jan-19 Tue	3.8	3.83	3.7	3.82			66.2	66.2	0.3
2016-Jan-18 Mon	###	###	3.75	3.82			17.2	17.2	0.3
2016-Jan-15 Fri	###	4.26	4	###	7,640,144	###	###	###	0.0
2016-Jan-14 Thu	4	###	###	###	9,203,850	0	###	###	0.0
2016-Jan-13 Wed	###	4.2	###	###	10,477,083	22,001,874	###	###	0.0
2016-Jan-12 Tue	4.23	4.23	4.025	###	10,981,544	45,326,322	9.6	9.6	0.0
2016-Jan-11 Mon	###	4.44	###	4.25			20.6	20.6	###
2016-Jan-08 Fri	4.26	4.46	4.26	4.44			###	###	0.3
2016-Jan-07 Thu	4.56	4.645	4.29	###	10,624,829	47,466,423	###	###	0.0
2016-Jan-06 Wed	4.79	4.79	4.58	4.71			25.0	25.0	###
2016-Jan-05 Tue	4.87	4.88	4.73	4.83	5,718,988	###	###	###	0.3
2016-Jan-04 Mon	4.71	###	4.71	###			###	###	0.0
2015-Dec-31 Thu	4.7	4.75	###	4.7	2,917,983	###	73.4	73.4	0.3
2015-Dec-30 Wed	4.78	4.78	4.7	4.74			24.8	24.8	0.3
2015-Dec-29 Tue	4.76	4.76	###	###			12.9	12.9	0.0
2015-Dec-24 Thu	###	4.85	###	4.79			###	###	0.3
2015-Dec-23 Wed	4.45	4.53	4.44	4.51			###	###	0.3
2015-Dec-22 Tue	4.54	4.58	###	###			###	###	0.0
2015-Dec-21 Mon	4.45	###	4.43	4.46	9,501,777	###	68.8	68.8	0.3
2015-Dec-18 Fri	###	4.57	###	4.47			###	###	###
2015-Dec-17 Thu	4.5	4.54	###	4.4	17,319,554	39,315,387	16.0	16.0	0.3
2015-Dec-16 Wed	4.45	###	###	4.53			80.5	80.5	###
2015-Dec-15 Tue	4.5	4.52	###	###	14,977,879	###	###	###	0.0
2015-Dec-14 Mon	4.58	###	4.46	4.47	12,582,527	###	###	###	###
2015-Dec-11 Fri	4.78	4.825	###	###	6,961,084	###	###	###	0.0
2015-Dec-10 Thu	4.87	###	###	4.78			21.3	21.3	###
2015-Dec-09 Wed	###	###	4.76	4.82	21,609,125	###	###	###	0.3
2015-Dec-08 Tue	4.85	5	###	###			92.4	92.4	0.0
2015-Dec-07 Mon	5.51	5.52	###	###	10,000,887	27,602,448	6.2	6.2	0.0
2015-Dec-04 Fri	5.42	5.53	5.4	5.42			69.2	69.2	0.4
2015-Dec-03 Thu	5.5	5.57	5.42	5.55			75.8	75.8	###
2015-Dec-02 Wed	###	5.72	5.585	###	4,741,356	###	###	###	0.0
2015-Dec-01 Tue	###	5.83	5.51	5.7	9,849,077	###	###	###	0.4
2015-Nov-30 Mon	###	###	5.48	###	10,634,628	29,138,880	74.3	74.3	0.0
2015-Nov-27 Fri	5.54	###	5.5	###			85.9	85.9	0.0
2015-Nov-26 Thu	###	###	5.42	5.54			25.7	25.7	0.4
2015-Nov-25 Wed	5.51	###	5.455	###	9,043,773	###	86.5	86.5	0.0
2015-Nov-24 Tue	5.45	5.55	5.4	5.44	5,479,480	30,000,152	###	###	0.4
2015-Nov-23 Mon	5.45	5.54	5.4	5.45			68.5	68.5	###
2015-Nov-20 Fri	5.43	5.54	5.28	5.48			78.6	78.6	###
2015-Nov-19 Thu	###	5.46	5.25	5.45			84.3	84.3	###
2015-Nov-18 Wed	###	5.29	###	5.29	7,553,127	19,978,020	87.2	87.2	0.4
2015-Nov-17 Tue	###	5.24	###	5.24			###	###	0.4
2015-Nov-16 Mon	###	###	4.45	4.88			###	###	0.3
2015-Nov-13 Fri	###	###	###	4.74	16,896,127	0	###	###	0.3
2015-Nov-12 Thu	###	###	###	###	8,038,386	0	###	###	0.0
2015-Nov-11 Wed	###	###	###	###	11,604,553	0	###	###	0.0
2015-Nov-10 Tue	###	###	###	###			###	###	0.0
2015-Nov-09 Mon	###	###	###	###	11,608,823	0	###	###	0.0
2015-Nov-06 Fri	5.42	5.45	###	5.4	9,338,357	25,447,022	###	###	0.4
2015-Nov-05 Thu	5.49	5.49	###	5.45			###	###	###
2015-Nov-04 Wed	###	###	5.52	5.52	9,956,742	###	###	###	0.4
2015-Nov-03 Tue	###	5.51	###	5.51	9,260,747	25,513,357	###	###	###
2015-Nov-02 Mon	5.51	5.55	###	###	7,529,228	###	16.5	16.5	0.0
2015-Oct-30 Fri	5.47	###	###	5.5	13,570,288	0	###	###	0.4
2015-Oct-29 Thu	5.55	5.71	5.45	5.48	20,407,222	###	###	###	###
2015-Oct-28 Wed	###	###	###	###			###	###	0.0
2015-Oct-27 Tue	5.77	5.77	###	###			###	###	0.0
2015-Oct-26 Mon	###	###	5.8	5.85			###	###	0.4
2015-Oct-23 Fri	###	###	###	###			###	###	0.0
2015-Oct-22 Thu	5.78	###	5.7	###			###	###	0.0
2015-Oct-21 Wed	###	###	###	###	8,146,245	0	89.6	89.6	0.0
2015-Oct-20 Tue	5.4	5.43	###	###			###	###	0.0
2015-Oct-19 Mon	###	5.51	5.28	5.47			86.2	86.2	###
2015-Oct-16 Fri	5.54	5.55	5.42	5.47			###	###	###
2015-Oct-15 Thu	5.4	5.58	###	5.52			82.4	82.4	0.4
2015-Oct-14 Wed	5.83	5.86	5.45	5.49			###	###	0.4
2015-Oct-13 Tue	###	###	5.78	###			19.2	19.2	0.0
2015-Oct-12 Mon	6.44	6.44	###	6.27	11,218,355	###	13.4	13.4	0.4
2015-Oct-09 Fri	6.75	6.78	6.28	6.5	13,055,557	85,252,787	7.5	7.5	0.5
2015-Oct-08 Thu	6.24	6.5	###	6.43			87.8	87.8	###
2015-Oct-07 Wed	5.7	6.22	###	###			96.0	96.0	0.0
2015-Oct-06 Tue	###	###	###	5.56	42,124,440	0	30.8	30.8	0.4
2015-Oct-05 Mon	###	###	###	###	0				0.0
2015-Oct-02 Fri	###	###	###	###	0				0.0
2015-Oct-01 Thu	###	###	###	###	0				0.0
2015-Sep-30 Wed	###	###	###	###			###	###	0.0
2015-Sep-29 Tue	6.47	6.47	6.085	###			6.6	6.6	0.0
2015-Sep-28 Mon	6.56	6.81	6.47	6.81	4,063,649	26,982,629	###	###	###
2015-Sep-25 Fri	6.74	6.77	6.53	6.54			10.7	10.7	0.5
2015-Sep-24 Thu	6.7	6.76	###	6.7			61.7	61.7	0.5
2015-Sep-23 Wed	6.71	6.8	###	###			29.0	29.0	0.0
2015-Sep-22 Tue	###	###	6.78	6.86	4,146,328	14,056,051	24.7	24.7	0.5
2015-Sep-21 Mon	7	###	###	6.79	6,204,789	0	11.7	11.7	0.5
2015-Sep-18 Fri	7.2	7.28	###	###			15.2	15.2	0.0
2015-Sep-17 Thu	###	7.42	7.27	###			###	###	0.0
2015-Sep-16 Wed	###	###	7	###			###	###	0.0
2015-Sep-15 Tue	###	###	###	###			###	###	0.0
2015-Sep-14 Mon	###	###	###	###			14.2	14.2	0.0
2015-Sep-11 Fri	7.52	7.55	7.28	###			###	###	0.0
2015-Sep-10 Thu	7.7	7.7	7.42	7.42	5,935,626	###	###	###	0.5
2015-Sep-09 Wed	###	###	7.78	###			###	###	0.0
2015-Sep-08 Tue	7.7	###	###	7.72	5,550,847	0	63.6	63.6	###
2015-Sep-07 Mon	7.74	7.82	###	7.48	5,228,153	20,442,078	13.4	13.4	0.5
2015-Sep-04 Fri	7.75	7.85	###	###	5,615,744	###	###	###	0.0
2015-Sep-03 Thu	###	###	###	###			###	###	0.0
2015-Sep-02 Wed	###	###	###	7.81			###	###	0.6
2015-Sep-01 Tue	8.55	8.72	###	###			###	###	0.0
2015-Aug-31 Mon	8.41	8.51	###	8.26			###	###	0.6
2015-Aug-28 Fri	8.55	###	###	8.53			32.9	32.9	###
2015-Aug-27 Thu	8.2	###	###	###			###	###	0.0
2015-Aug-26 Wed	###	###	###	7.89	9,016,954	0	###	###	###
2015-Aug-25 Tue	7.51	###	###	7.71	14,513,523	0	61.7	61.7	###
2015-Aug-24 Mon	8.24	8.26	###	###	9,192,141	37,963,542	###	###	0.0
2015-Aug-21 Fri	8.5	8.86	8.2	8.47	12,248,480	###	###	###	###
2015-Aug-20 Thu	9.43	9.43	8.51	###			3.5	3.5	0.0
2015-Aug-19 Wed	9.4	###	9.4	9.89	7,003,146	32,914,786	93.6	93.6	###
2015-Aug-18 Tue	9.57	###	###	###	3,307,479	0	###	###	0.0
2015-Aug-17 Mon	9.7	9.78	9.52	9.56	3,335,989	###	###	###	0.7
2015-Aug-14 Fri	###	###	9.57	###			###	###	0.0
2015-Aug-13 Thu	9.87	10.24	9.87	###	6,363,723	###	###	###	0.0
2015-Aug-12 Wed	###	10.21	9.78	9.84			###	###	0.7
2015-Aug-11 Tue	###	###	10.085	###			25.5	25.5	0.0
2015-Aug-10 Mon	###	10.25	###	###			83.1	83.1	0.0
2015-Aug-07 Fri	10.21	###	###	###	5,479,342	0	19.4	19.4	0.0
2015-Aug-06 Thu	10.55	###	###	###			15.4	15.4	0.0
2015-Aug-05 Wed	###	###	10.55	###			14.3	14.3	0.0
2015-Aug-04 Tue	###	###	###	###			###	###	0.0
2015-Aug-03 Mon	###	###	###	###	2,544,728	0	###	###	0.0
2015-Jul-31 Fri	11.41	11.51	11.21	###	4,203,053	47,746,682	###	###	0.0
2015-Jul-30 Thu	11.25	###	###	###			###	###	0.0
2015-Jul-29 Wed	11.47	11.5	###	###	5,147,420	###	###	###	0.0
2015-Jul-28 Tue	###	11.59	###	11.45	5,223,720	30,271,457	93.7	93.7	0.8
2015-Jul-27 Mon	###	###	###	###			80.6	80.6	0.0
2015-Jul-24 Fri	###	###	###	###			###	###	0.0
2015-Jul-23 Thu	###	###	###	###			###	###	0.0
2015-Jul-22 Wed	###	11.25	###	###	4,046,387	22,760,926	###	###	0.0
2015-Jul-21 Tue	11.28	11.28	###	11.2			23.9	23.9	0.8
2015-Jul-20 Mon	11.44	11.44	11.2	11.25			###	###	###
2015-Jul-17 Fri	11.2	11.46	###	###	2,721,756	###	###	###	0.0
2015-Jul-16 Thu	11.44	11.49	11.225	11.24			21.0	21.0	0.8
2015-Jul-15 Wed	11.25	11.5	11.25	11.44	2,255,551	###	###	###	0.8
2015-Jul-14 Tue	11.24	11.28	###	11.23	3,141,383	###	27.1	27.1	0.8
2015-Jul-13 Mon	11.29	###	11.21	11.21	2,139,171	11,990,053	###	###	###
2015-Jul-10 Fri	11.52	11.53	###	###			19.5	19.5	0.0
2015-Jul-09 Thu	###	###	###	11.27	3,284,758	0	83.3	83.3	###
2015-Jul-08 Wed	11.2	###	###	###	3,011,749	0	39.5	39.5	0.0
2015-Jul-07 Tue	11.2	11.4	###	###			76.9	76.9	0.0
2015-Jul-06 Mon	###	11.48	11.2	###	3,215,984	36,469,258	33.4	33.4	0.0
2015-Jul-03 Fri	###	###	###	11.75			###	###	###
2015-Jul-02 Thu	11.85	###	11.83	###			83.1	83.1	0.0
2015-Jul-01 Wed	###	###	###	###			###	###	0.0
2015-Jun-30 Tue	###	###	###	###			91.0	91.0	0.0
2015-Jun-29 Mon	###	11.59	11.2	11.29	5,143,356	58,608,541	40.4	40.4	###
2015-Jun-26 Fri	###	###	###	11.7			7.0	7.0	0.8
2015-Jun-25 Thu	12.74	12.82	12.45	12.52			###	###	0.9
2015-Jun-24 Wed	###	###	12.77	12.85	3,081,853	###	###	###	0.9
2015-Jun-23 Tue	###	###	12.74	###	3,348,647	21,330,881	27.2	27.2	0.0
2015-Jun-22 Mon	###	###	###	###	2,255,889	0	33.0	33.0	0.0
2015-Jun-19 Fri	###	###	###	###			75.1	75.1	0.0
2015-Jun-18 Thu	###	###	12.85	###			###	###	0.0
2015-Jun-17 Wed	12.79	###	12.72	###	3,602,558	###	###	###	0.0
2015-Jun-16 Tue	12.75	###	###	12.72			34.0	34.0	0.9
2015-Jun-15 Mon	12.84	###	###	12.87			76.5	76.5	###
2015-Jun-12 Fri	###	###	###	###			###	###	0.0
2015-Jun-11 Thu	12.71	12.87	###	12.77	3,095,789	###	###	###	0.9
2015-Jun-10 Wed	12.82	12.82	###	###	2,856,478	18,310,023	###	###	0.0
2015-Jun-09 Tue	12.5	12.77	12.5	12.56	2,366,170	29,896,557	###	###	0.9
2015-Jun-05 Fri	12.75	12.79	12.51	###			21.6	21.6	0.0
2015-Jun-04 Thu	###	###	###	12.72	2,670,275	0	29.3	29.3	0.9
2015-Jun-03 Wed	###	###	###	###			39.0	39.0	0.0
2015-Jun-02 Tue	13.45	13.45	###	13.23	4,906,186	###	28.1	28.1	0.9
2015-Jun-01 Mon	###	13.45	13.21	13.4	3,712,542	49,488,184	82.3	82.3	1.0
2015-May-29 Fri	###	###	12.82	###			86.7	86.7	0.0
2015-May-28 Thu	###	###	###	12.82	1,805,948	0	21.8	21.8	0.9